ＴＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 7,730 | 7,810 | 7,690 | 7,770 | +200 | +2.6% | 1,381,800 |
| 2015/02/10 | 7,670 | 7,670 | 7,490 | 7,570 | -110 | -1.4% | 1,207,600 |
| 2015/02/09 | 7,730 | 7,740 | 7,660 | 7,680 | +20 | +0.3% | 717,300 |
| 2015/02/06 | 7,800 | 7,810 | 7,630 | 7,660 | ±0 | ±0% | 658,500 |
| 2015/02/05 | 7,630 | 7,780 | 7,600 | 7,660 | -130 | -1.7% | 1,208,300 |
| 2015/02/04 | 7,840 | 7,840 | 7,720 | 7,790 | +160 | +2.1% | 1,123,600 |
| 2015/02/03 | 7,870 | 7,880 | 7,570 | 7,630 | -200 | -2.6% | 1,460,400 |
| 2015/02/02 | 7,710 | 7,890 | 7,670 | 7,830 | +420 | +5.7% | 2,186,100 |
| 2015/01/30 | 7,460 | 7,470 | 7,350 | 7,410 | +50 | +0.7% | 893,900 |
| 2015/01/29 | 7,370 | 7,480 | 7,300 | 7,360 | -70 | -0.9% | 859,100 |
| 2015/01/28 | 7,430 | 7,470 | 7,370 | 7,430 | -90 | -1.2% | 1,176,200 |
| 2015/01/27 | 7,450 | 7,620 | 7,430 | 7,520 | +210 | +2.9% | 1,394,700 |
| 2015/01/26 | 7,260 | 7,390 | 7,260 | 7,310 | -10 | -0.1% | 761,700 |
| 2015/01/23 | 7,420 | 7,420 | 7,290 | 7,320 | +40 | +0.5% | 782,500 |
| 2015/01/22 | 7,360 | 7,440 | 7,220 | 7,280 | -50 | -0.7% | 1,080,700 |
| 2015/01/21 | 7,240 | 7,380 | 7,190 | 7,330 | -150 | -2% | 1,557,200 |
| 2015/01/20 | 7,380 | 7,490 | 7,360 | 7,480 | +130 | +1.8% | 774,100 |
| 2015/01/19 | 7,430 | 7,450 | 7,300 | 7,350 | +10 | +0.1% | 1,053,000 |
| 2015/01/16 | 7,260 | 7,420 | 7,170 | 7,340 | -60 | -0.8% | 1,540,200 |
| 2015/01/15 | 7,160 | 7,430 | 7,160 | 7,400 | +280 | +3.9% | 1,410,300 |
| 2015/01/14 | 7,200 | 7,300 | 7,100 | 7,120 | -140 | -1.9% | 1,085,900 |
| 2015/01/13 | 7,190 | 7,260 | 7,040 | 7,260 | -10 | -0.1% | 1,104,000 |
| 2015/01/09 | 7,260 | 7,310 | 7,130 | 7,270 | +110 | +1.5% | 1,605,400 |
| 2015/01/08 | 7,040 | 7,220 | 7,020 | 7,160 | +220 | +3.2% | 1,064,000 |
| 2015/01/07 | 6,900 | 7,000 | 6,860 | 6,940 | -10 | -0.1% | 1,161,900 |
| 2015/01/06 | 7,000 | 7,030 | 6,940 | 6,950 | -240 | -3.3% | 1,379,500 |
| 2015/01/05 | 7,080 | 7,250 | 7,040 | 7,190 | +30 | +0.4% | 1,015,800 |
| 2014/12/30 | 7,320 | 7,350 | 7,150 | 7,160 | -220 | -3% | 1,092,100 |
| 2014/12/29 | 7,520 | 7,540 | 7,290 | 7,380 | -80 | -1.1% | 875,000 |
| 2014/12/26 | 7,480 | 7,490 | 7,420 | 7,460 | -20 | -0.3% | 582,400 |
| 2014/12/25 | 7,360 | 7,500 | 7,360 | 7,480 | +70 | +0.9% | 616,500 |
| 2014/12/24 | 7,490 | 7,490 | 7,390 | 7,410 | +30 | +0.4% | 768,200 |
| 2014/12/22 | 7,390 | 7,410 | 7,260 | 7,380 | +30 | +0.4% | 1,134,500 |
| 2014/12/19 | 7,400 | 7,410 | 7,290 | 7,350 | +100 | +1.4% | 1,371,700 |
| 2014/12/18 | 7,300 | 7,330 | 7,220 | 7,250 | +100 | +1.4% | 1,583,800 |
| 2014/12/17 | 7,150 | 7,190 | 7,100 | 7,150 | -130 | -1.8% | 1,927,700 |
| 2014/12/16 | 7,300 | 7,370 | 7,240 | 7,280 | -160 | -2.2% | 1,422,500 |
| 2014/12/15 | 7,560 | 7,650 | 7,400 | 7,440 | -230 | -3% | 1,257,300 |
| 2014/12/12 | 7,550 | 7,740 | 7,530 | 7,670 | +200 | +2.7% | 2,557,200 |
| 2014/12/11 | 7,250 | 7,490 | 7,250 | 7,470 | +60 | +0.8% | 1,002,700 |
| 2014/12/10 | 7,480 | 7,540 | 7,330 | 7,410 | -140 | -1.9% | 1,200,000 |
| 2014/12/09 | 7,740 | 7,800 | 7,510 | 7,550 | -270 | -3.5% | 1,508,600 |
| 2014/12/08 | 7,860 | 7,900 | 7,780 | 7,820 | -50 | -0.6% | 1,348,500 |
| 2014/12/05 | 7,790 | 7,870 | 7,720 | 7,870 | +100 | +1.3% | 838,900 |
| 2014/12/04 | 7,810 | 7,830 | 7,690 | 7,770 | +130 | +1.7% | 715,900 |
| 2014/12/03 | 7,730 | 7,780 | 7,630 | 7,640 | +100 | +1.3% | 1,389,900 |
| 2014/12/02 | 7,170 | 7,570 | 7,150 | 7,540 | +340 | +4.7% | 1,720,100 |
| 2014/12/01 | 7,180 | 7,290 | 7,130 | 7,200 | +50 | +0.7% | 878,900 |
| 2014/11/28 | 7,230 | 7,260 | 7,140 | 7,150 | ±0 | ±0% | 810,000 |
| 2014/11/27 | 7,090 | 7,240 | 7,090 | 7,150 | +40 | +0.6% | 884,500 |
2501～
2550
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＫ | 153,200円 | -3.9% | -18.8% | 1.96% | 21.53倍 | 1.62倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ルネサス | 171,200円 | +5.3% | +26.2% | 1.64% | 12.31倍 | 1.21倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ニデック | 258,000円 | -0.3% | +14.2% | 1.65% | 14.79倍 | 1.72倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 169,200円 | -0.2% | -58.1% | 2.96% | 119.15倍 | 0.74倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| シスメックス | 263,400円 | +10.5% | +10.6% | 1.14% | 29.86倍 | 3.73倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
